HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 600'6 -2'2 606'0 600'2 601'0 603'0 3186 3:06 PM
May '18 613'2 -2'4 619'0 613'0 614'6 615'6 4652 3:02 PM
Jul '18 623'0 -2'6 629'0 622'4 625'6 625'6 1337 1:32 PM
Sep '18 630'0 -2'4 635'6 629'4 630'4 632'4 484 1:32 PM
Dec '18 639'0 -1'2 644'0 638'2 639'0 640'2 142 1:32 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 469'0 -1'6 476'2 468'2 470'4 470'6 17528 3:02 PM
May '18 484'6 -1'4 492'0 484'0 487'2 486'2 24791 2:47 PM
Jul '18 502'6 -1'4 509'6 502'0 506'0 504'2 9358 3:03 PM
Sep '18 520'6 -1'2 527'4 519'6 523'0 522'0 3172 3:03 PM
Dec '18 541'4 -1'0 548'0 541'0 543'2 542'4 3485 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 1036'2 4'2 1039'4 1028'0 1031'0 1032'0 117200 3:50 PM
May '18 1047'4 4'2 1050'6 1039'2 1042'2 1043'2 173959 3:57 PM
Jul '18 1056'0 3'4 1059'2 1048'4 1051'2 1052'4 57845 3:05 PM
Aug '18 1056'0 3'0 1059'0 1049'2 1052'2 1053'0 4598 1:30 PM
Sep '18 1040'2 1'6 1043'0 1035'2 1039'2 1038'4 826 3:35 PM
Nov '18 1028'0 0'2 1031'2 1024'6 1026'2 1027'6 23834 3:25 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 366'2 -0'4 367'6 365'2 366'2 366'6 181599 3:48 PM
May '18 374'4 -0'2 376'2 373'4 374'6 374'6 194062 3:57 PM
Jul '18 382'2 -0'2 383'6 381'2 382'4 382'4 64974 3:20 PM
Sep '18 389'2 -0'2 390'4 388'2 389'0 389'4 14141 1:30 PM
Dec '18 397'2 0'0 398'2 396'2 397'0 397'2 20602 3:48 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.